Skip to main content

Edison International (NY: EIX )

70.73 +1.33 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.81 27.87 27.59 27.75 1,942,113 +0.01(+0.02%)
Mar 29, 2012 27.52 27.78 27.31 27.75 3,966,497 +0.05(+0.19%)
Mar 28, 2012 28.20 28.20 27.48 27.69 2,132,842 -0.36(-1.29%)
Mar 27, 2012 27.78 28.20 27.73 28.06 3,265,530 +0.32(+1.17%)
Mar 26, 2012 27.72 27.86 27.54 27.73 2,593,326 +0.08(+0.30%)
Mar 23, 2012 27.61 27.72 27.59 27.65 2,299,219 -0.01(-0.05%)
Mar 22, 2012 27.41 27.71 27.34 27.66 2,894,997 +0.06(+0.21%)
Mar 21, 2012 27.43 27.74 27.39 27.60 2,761,009 +0.17(+0.61%)
Mar 20, 2012 27.43 27.43 27.17 27.43 2,115,017 +0.06(+0.24%)
Mar 19, 2012 27.60 27.71 27.35 27.37 2,232,996 -0.26(-0.94%)
Mar 16, 2012 27.84 27.85 27.52 27.63 2,944,800 -0.23(-0.84%)
Mar 15, 2012 27.92 28.06 27.76 27.86 2,046,247 -0.08(-0.30%)
Mar 14, 2012 28.33 28.43 27.91 27.95 1,996,796 -0.44(-1.55%)
Mar 13, 2012 28.44 28.44 28.22 28.39 2,742,504 +0.13(+0.46%)
Mar 12, 2012 27.80 28.34 27.78 28.26 3,484,285 +0.51(+1.84%)
Mar 09, 2012 27.75 27.89 27.58 27.74 2,830,804 +0.08(+0.30%)
Mar 08, 2012 27.89 28.06 27.65 27.66 2,878,521 -0.19(-0.67%)
Mar 07, 2012 27.87 27.91 27.59 27.85 1,988,627 -0.03(-0.09%)
Mar 06, 2012 27.81 27.93 27.54 27.87 2,917,564 -0.05(-0.19%)
Mar 05, 2012 27.68 27.98 27.61 27.93 2,531,958 +0.19(+0.68%)
Mar 02, 2012 27.76 28.15 27.58 27.74 3,654,535 +0.02(+0.07%)
Mar 01, 2012 27.39 28.83 27.39 27.72 7,009,382 +0.59(+2.17%)
Feb 29, 2012 27.28 27.31 26.82 27.13 3,360,478 -0.08(-0.29%)
Feb 28, 2012 27.48 27.48 27.13 27.21 1,605,480 -0.20(-0.73%)
Feb 27, 2012 27.25 27.50 27.04 27.41 1,916,628 +0.05(+0.17%)
Feb 24, 2012 27.19 27.45 27.04 27.36 1,652,285 +0.21(+0.79%)
Feb 23, 2012 27.06 27.27 27.05 27.15 2,613,833 +0.12(+0.43%)
Feb 22, 2012 26.91 27.17 26.87 27.03 2,093,460 +0.03(+0.10%)
Feb 21, 2012 26.83 27.08 26.71 27.01 2,511,294 +0.34(+1.26%)
Feb 17, 2012 26.89 26.89 26.66 26.67 2,738,448 -0.10(-0.39%)
Feb 16, 2012 26.33 26.90 26.33 26.77 2,599,440 +0.48(+1.82%)
Feb 15, 2012 26.42 26.49 26.12 26.29 2,238,037 -0.14(-0.54%)
Feb 14, 2012 26.28 26.52 26.20 26.44 1,937,788 +0.09(+0.34%)
Feb 13, 2012 26.69 26.70 26.33 26.34 1,623,656 -0.28(-1.05%)
Feb 10, 2012 26.47 26.65 26.46 26.62 1,775,401 +0.00(+0.00%)
Feb 09, 2012 26.51 26.71 26.41 26.62 2,320,341 +0.05(+0.20%)
Feb 08, 2012 26.58 26.62 26.39 26.57 1,444,946 -0.05(-0.19%)
Feb 07, 2012 26.42 26.69 26.32 26.62 1,487,656 +0.10(+0.39%)
Feb 06, 2012 26.57 26.61 26.43 26.52 2,095,444 -0.10(-0.37%)
Feb 03, 2012 26.79 26.83 26.45 26.62 2,493,633 +0.26(+0.98%)
Feb 02, 2012 26.51 26.61 26.34 26.36 2,667,904 -0.16(-0.61%)
Feb 01, 2012 26.66 26.75 26.47 26.52 2,713,402 -0.07(-0.27%)
Jan 31, 2012 26.49 26.72 26.46 26.59 2,658,180 +0.21(+0.79%)
Jan 30, 2012 26.51 26.51 26.27 26.38 2,842,968 -0.22(-0.83%)
Jan 27, 2012 26.75 26.75 26.53 26.60 2,410,287 -0.21(-0.77%)
Jan 26, 2012 26.50 27.02 26.49 26.81 3,296,595 +0.30(+1.15%)
Jan 25, 2012 25.92 26.57 25.79 26.51 4,470,925 +0.51(+1.97%)
Jan 24, 2012 26.01 26.09 25.85 25.99 2,664,794 -0.12(-0.47%)
Jan 23, 2012 26.17 26.45 26.06 26.12 3,402,540 -0.12(-0.44%)
Jan 20, 2012 25.90 26.27 25.90 26.23 4,496,372 +0.33(+1.28%)
Jan 19, 2012 26.25 26.25 25.66 25.90 4,119,319 -0.30(-1.14%)
Jan 18, 2012 26.17 26.29 26.02 26.20 2,836,913 -0.03(-0.10%)
Jan 17, 2012 26.51 26.58 26.16 26.23 3,385,487 -0.06(-0.22%)
Jan 13, 2012 26.18 26.29 26.02 26.29 3,601,136 +0.02(+0.07%)
Jan 12, 2012 26.43 26.47 26.20 26.27 2,774,924 -0.06(-0.25%)
Jan 11, 2012 26.15 26.36 26.10 26.33 5,781,678 +0.10(+0.37%)
Jan 10, 2012 26.39 26.40 26.08 26.23 3,279,792 +0.08(+0.30%)
Jan 09, 2012 26.19 26.28 26.11 26.16 2,922,852 -0.01(-0.05%)
Jan 06, 2012 26.26 26.32 26.14 26.17 2,752,943 -0.09(-0.35%)
Jan 05, 2012 26.44 26.45 26.12 26.26 5,776,338 -0.32(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.